Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.20 | 32.20 | 28.40 | 32.20 | 6,524 | +0.40(+1.26%) |
Dec 29, 2022 | 29.60 | 33.21 | 29.60 | 31.80 | 4,409 | +2.00(+6.71%) |
Dec 28, 2022 | 29.00 | 30.00 | 29.00 | 29.80 | 1,166 | +1.00(+3.47%) |
Dec 27, 2022 | 31.20 | 35.20 | 28.60 | 28.80 | 2,652 | -3.00(-9.43%) |
Dec 23, 2022 | 29.60 | 32.00 | 29.60 | 31.80 | 735 | +1.60(+5.30%) |
Dec 22, 2022 | 32.00 | 32.00 | 25.20 | 30.20 | 5,315 | -1.60(-5.03%) |
Dec 21, 2022 | 30.00 | 35.40 | 30.00 | 31.80 | 4,256 | +2.60(+8.90%) |
Dec 20, 2022 | 33.00 | 33.90 | 28.40 | 29.20 | 6,380 | -3.40(-10.43%) |
Dec 19, 2022 | 36.00 | 37.20 | 31.24 | 32.60 | 5,425 | -3.60(-9.94%) |
Dec 16, 2022 | 37.00 | 37.60 | 35.40 | 36.20 | 4,126 | -0.80(-2.16%) |
Dec 15, 2022 | 38.60 | 38.60 | 37.00 | 37.00 | 2,806 | -1.80(-4.64%) |
Dec 14, 2022 | 38.40 | 40.00 | 37.80 | 38.80 | 2,746 | +0.20(+0.52%) |
Dec 13, 2022 | 38.60 | 39.20 | 37.40 | 38.60 | 2,106 | +1.00(+2.66%) |
Dec 12, 2022 | 38.00 | 40.00 | 37.20 | 37.60 | 1,933 | -0.40(-1.05%) |
Dec 09, 2022 | 39.40 | 39.80 | 37.20 | 38.00 | 2,522 | -1.60(-4.04%) |
Dec 08, 2022 | 38.20 | 39.80 | 37.40 | 39.60 | 3,071 | +1.40(+3.66%) |
Dec 07, 2022 | 39.40 | 41.59 | 37.20 | 38.20 | 3,505 | -1.80(-4.50%) |
Dec 06, 2022 | 38.20 | 41.00 | 37.80 | 40.00 | 3,150 | +1.20(+3.09%) |
Dec 05, 2022 | 42.60 | 44.20 | 37.20 | 38.80 | 5,810 | -4.40(-10.19%) |
Dec 02, 2022 | 43.00 | 44.00 | 41.00 | 43.20 | 2,686 | -1.00(-2.26%) |
Dec 01, 2022 | 42.00 | 45.60 | 39.80 | 44.20 | 3,769 | +2.40(+5.74%) |
Nov 30, 2022 | 38.60 | 41.80 | 37.80 | 41.80 | 8,601 | +3.00(+7.73%) |
Nov 29, 2022 | 40.20 | 41.60 | 37.80 | 38.80 | 3,963 | -1.00(-2.51%) |
Nov 28, 2022 | 38.00 | 41.00 | 38.00 | 39.80 | 1,503 | +0.80(+2.05%) |
Nov 25, 2022 | 40.00 | 40.00 | 38.00 | 39.00 | 835 | -1.40(-3.47%) |
Nov 23, 2022 | 40.00 | 40.80 | 37.60 | 40.40 | 4,797 | +0.80(+2.02%) |
Nov 22, 2022 | 40.00 | 40.80 | 37.40 | 39.60 | 2,222 | +2.40(+6.45%) |
Nov 21, 2022 | 40.20 | 43.00 | 37.20 | 37.20 | 4,117 | -3.80(-9.27%) |
Nov 18, 2022 | 42.60 | 42.60 | 40.00 | 41.00 | 1,238 | -1.80(-4.21%) |
Nov 17, 2022 | 45.40 | 47.00 | 42.20 | 42.80 | 9,294 | -3.00(-6.55%) |
Nov 16, 2022 | 42.60 | 48.00 | 40.20 | 45.80 | 58,093 | +2.00(+4.57%) |
Nov 15, 2022 | 42.20 | 44.80 | 40.55 | 43.80 | 3,301 | +1.20(+2.82%) |
Nov 14, 2022 | 43.00 | 43.80 | 37.00 | 42.60 | 5,829 | +0.20(+0.47%) |
Nov 11, 2022 | 38.80 | 43.30 | 38.00 | 42.40 | 1,731 | +4.40(+11.58%) |
Nov 10, 2022 | 39.00 | 40.60 | 37.20 | 38.00 | 1,858 | +1.00(+2.70%) |
Nov 09, 2022 | 38.60 | 39.40 | 36.80 | 37.00 | 1,755 | -3.00(-7.50%) |
Nov 08, 2022 | 39.20 | 41.80 | 38.20 | 40.00 | 1,714 | +1.00(+2.56%) |
Nov 07, 2022 | 38.80 | 39.40 | 36.60 | 39.00 | 3,448 | -0.20(-0.51%) |
Nov 04, 2022 | 42.00 | 44.00 | 38.60 | 39.20 | 3,289 | -3.40(-7.98%) |
Nov 03, 2022 | 41.40 | 44.20 | 40.20 | 42.60 | 4,226 | +2.20(+5.45%) |
Nov 02, 2022 | 44.00 | 45.40 | 39.40 | 40.40 | 3,339 | -4.00(-9.01%) |
Nov 01, 2022 | 41.20 | 44.40 | 39.85 | 44.40 | 3,804 | +3.60(+8.82%) |
Oct 31, 2022 | 42.40 | 42.80 | 39.60 | 40.80 | 56,850 | -1.40(-3.32%) |
Oct 28, 2022 | 41.20 | 42.40 | 39.60 | 42.20 | 1,596 | +1.40(+3.43%) |
Oct 27, 2022 | 41.40 | 41.40 | 39.60 | 40.80 | 2,287 | -0.60(-1.45%) |
Oct 26, 2022 | 38.00 | 41.80 | 38.00 | 41.40 | 3,850 | +2.80(+7.25%) |
Oct 25, 2022 | 36.80 | 38.80 | 36.80 | 38.60 | 2,895 | +1.40(+3.76%) |
Oct 24, 2022 | 37.20 | 38.00 | 34.60 | 37.20 | 2,498 | -0.80(-2.11%) |
Oct 21, 2022 | 36.00 | 38.60 | 34.51 | 38.00 | 2,383 | +2.00(+5.56%) |
Oct 20, 2022 | 38.60 | 40.00 | 34.40 | 36.00 | 6,110 | -2.40(-6.25%) |
Oct 19, 2022 | 44.40 | 44.40 | 37.80 | 38.40 | 4,060 | -5.60(-12.73%) |
Oct 18, 2022 | 44.60 | 45.60 | 42.20 | 44.00 | 2,642 | -0.20(-0.45%) |
Oct 17, 2022 | 44.80 | 44.80 | 40.00 | 44.20 | 1,528 | +1.20(+2.79%) |
Oct 14, 2022 | 43.20 | 44.60 | 41.40 | 43.00 | 1,411 | -0.80(-1.83%) |
Oct 13, 2022 | 41.60 | 44.40 | 40.80 | 43.80 | 1,274 | -0.60(-1.35%) |
Oct 12, 2022 | 45.80 | 46.00 | 42.60 | 44.40 | 1,896 | -1.40(-3.06%) |
Oct 11, 2022 | 42.20 | 46.00 | 39.80 | 45.80 | 4,097 | +1.80(+4.09%) |
Oct 10, 2022 | 45.20 | 47.80 | 43.20 | 44.00 | 2,390 | -1.00(-2.22%) |
Oct 07, 2022 | 46.20 | 47.80 | 44.80 | 45.00 | 1,438 | -2.00(-4.26%) |
Oct 06, 2022 | 48.40 | 48.40 | 46.00 | 47.00 | 4,210 | -1.20(-2.49%) |
Oct 05, 2022 | 44.40 | 48.40 | 43.00 | 48.20 | 3,119 | +3.00(+6.64%) |
Oct 04, 2022 | 42.40 | 45.60 | 41.60 | 45.20 | 5,492 | +3.20(+7.62%) |